Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.00 | 69.12 | 64.44 | 68.31 | 1,334,512 | -5.19(-7.06%) |
Feb 27, 2020 | 72.31 | 76.56 | 70.62 | 73.50 | 1,325,958 | -6.19(-7.76%) |
Feb 26, 2020 | 82.81 | 85.38 | 78.31 | 79.69 | 1,186,123 | -3.75(-4.49%) |
Feb 25, 2020 | 88.88 | 89.06 | 83.12 | 83.44 | 846,307 | -5.06(-5.72%) |
Feb 24, 2020 | 86.88 | 89.69 | 85.44 | 88.50 | 1,014,932 | -7.12(-7.45%) |
Feb 21, 2020 | 94.44 | 96.50 | 93.00 | 95.62 | 567,504 | -2.25(-2.30%) |
Feb 20, 2020 | 98.69 | 100.44 | 97.44 | 97.88 | 569,069 | +1.62(+1.69%) |
Feb 19, 2020 | 95.62 | 97.38 | 94.00 | 96.25 | 518,811 | +3.56(+3.84%) |
Feb 18, 2020 | 89.50 | 92.81 | 89.44 | 92.69 | 381,734 | +0.00(+0.00%) |
Feb 14, 2020 | 92.69 | 93.25 | 91.00 | 92.69 | 454,672 | +1.88(+2.06%) |
Feb 13, 2020 | 90.50 | 91.81 | 89.50 | 90.81 | 437,182 | +0.38(+0.41%) |
Feb 12, 2020 | 90.50 | 91.12 | 88.81 | 90.44 | 849,682 | +5.00(+5.85%) |
Feb 11, 2020 | 87.50 | 87.56 | 84.56 | 85.44 | 522,787 | +1.44(+1.71%) |
Feb 10, 2020 | 85.12 | 86.38 | 83.50 | 84.00 | 794,341 | -2.94(-3.38%) |
Feb 07, 2020 | 87.06 | 89.06 | 86.06 | 86.94 | 598,112 | -2.31(-2.59%) |
Feb 06, 2020 | 87.81 | 89.81 | 86.25 | 89.25 | 555,316 | +0.44(+0.49%) |
Feb 05, 2020 | 89.50 | 91.81 | 87.00 | 88.81 | 997,312 | +4.25(+5.03%) |
Feb 04, 2020 | 88.44 | 88.75 | 83.94 | 84.56 | 901,568 | -1.12(-1.31%) |
Feb 03, 2020 | 89.56 | 91.12 | 85.19 | 85.69 | 1,233,650 | -5.69(-6.22%) |
Jan 31, 2020 | 91.81 | 93.60 | 88.94 | 91.38 | 1,051,232 | -4.12(-4.32%) |
Jan 30, 2020 | 93.06 | 95.50 | 91.44 | 95.50 | 1,007,519 | -1.31(-1.36%) |
Jan 29, 2020 | 98.81 | 98.94 | 95.50 | 96.81 | 450,721 | -1.50(-1.53%) |
Jan 28, 2020 | 96.94 | 99.56 | 96.06 | 98.31 | 495,990 | +2.44(+2.54%) |
Jan 27, 2020 | 95.69 | 98.31 | 94.38 | 95.88 | 893,304 | -5.50(-5.43%) |
Jan 24, 2020 | 102.62 | 102.90 | 99.44 | 101.38 | 997,296 | -4.50(-4.25%) |
Jan 23, 2020 | 104.81 | 106.75 | 102.81 | 105.88 | 919,970 | -4.38(-3.97%) |
Jan 22, 2020 | 112.88 | 112.88 | 109.75 | 110.25 | 650,668 | -6.38(-5.47%) |
Jan 21, 2020 | 116.44 | 118.56 | 116.19 | 116.62 | 221,364 | -1.62(-1.37%) |
Jan 17, 2020 | 118.50 | 119.19 | 116.76 | 118.25 | 247,664 | +0.62(+0.53%) |
Jan 16, 2020 | 116.12 | 118.88 | 115.94 | 117.62 | 264,808 | +2.19(+1.90%) |
Jan 15, 2020 | 116.19 | 116.31 | 113.25 | 115.44 | 320,858 | -1.88(-1.60%) |
Jan 14, 2020 | 117.31 | 118.19 | 116.19 | 117.31 | 322,174 | +1.38(+1.19%) |
Jan 13, 2020 | 118.06 | 118.12 | 115.25 | 115.94 | 413,377 | -4.00(-3.34%) |
Jan 10, 2020 | 120.56 | 121.44 | 118.69 | 119.94 | 264,128 | -1.62(-1.34%) |
Jan 09, 2020 | 120.81 | 122.50 | 117.75 | 121.56 | 462,544 | -3.12(-2.51%) |
Jan 08, 2020 | 133.12 | 133.50 | 119.50 | 124.69 | 1,002,065 | -9.50(-7.08%) |
Jan 07, 2020 | 133.94 | 135.50 | 132.19 | 134.19 | 353,646 | -0.87(-0.65%) |
Jan 06, 2020 | 137.94 | 138.31 | 134.19 | 135.06 | 476,645 | -0.31(-0.23%) |
Jan 03, 2020 | 137.00 | 137.94 | 132.44 | 135.38 | 719,040 | +7.38(+5.76%) |
Jan 02, 2020 | 127.69 | 128.69 | 125.88 | 128.00 | 274,704 | +0.12(+0.10%) |
Dec 31, 2019 | 126.19 | 130.81 | 125.83 | 127.88 | 215,984 | -1.81(-1.40%) |
Dec 30, 2019 | 132.38 | 132.54 | 127.69 | 129.69 | 239,845 | -0.62(-0.48%) |
Dec 27, 2019 | 130.62 | 131.12 | 128.56 | 130.31 | 164,320 | +0.44(+0.34%) |
Dec 26, 2019 | 128.56 | 130.81 | 128.56 | 129.88 | 136,677 | +2.38(+1.86%) |
Dec 24, 2019 | 126.88 | 128.00 | 126.72 | 127.50 | 81,248 | +1.25(+0.99%) |
Dec 23, 2019 | 124.31 | 126.50 | 124.00 | 126.25 | 160,821 | +1.50(+1.20%) |
Dec 20, 2019 | 126.50 | 126.50 | 123.56 | 124.75 | 259,232 | -2.38(-1.87%) |
Dec 19, 2019 | 126.81 | 128.50 | 126.08 | 127.12 | 148,012 | +0.69(+0.54%) |
Dec 18, 2019 | 124.88 | 127.38 | 124.25 | 126.44 | 204,851 | +0.31(+0.25%) |
Dec 17, 2019 | 124.69 | 126.75 | 124.69 | 126.12 | 185,429 | +2.69(+2.18%) |
Dec 16, 2019 | 123.44 | 124.12 | 123.06 | 123.44 | 164,072 | +1.88(+1.54%) |
Dec 13, 2019 | 120.25 | 124.56 | 119.81 | 121.56 | 336,448 | +2.25(+1.89%) |
Dec 12, 2019 | 118.19 | 121.25 | 118.06 | 119.31 | 269,816 | +1.44(+1.22%) |
Dec 11, 2019 | 118.75 | 119.33 | 114.94 | 117.88 | 268,860 | -1.88(-1.57%) |
Dec 10, 2019 | 118.19 | 120.56 | 117.50 | 119.75 | 232,536 | +1.12(+0.95%) |
Dec 09, 2019 | 117.25 | 119.50 | 117.12 | 118.62 | 213,397 | +0.06(+0.05%) |
Dec 06, 2019 | 114.62 | 121.81 | 114.62 | 118.56 | 496,224 | +2.44(+2.10%) |
Dec 05, 2019 | 118.25 | 118.88 | 115.12 | 116.12 | 373,278 | +0.00(+0.00%) |
Dec 04, 2019 | 113.69 | 117.00 | 113.38 | 116.12 | 686,317 | +8.06(+7.46%) |
Dec 03, 2019 | 106.44 | 109.94 | 105.00 | 108.06 | 555,813 | +1.31(+1.23%) |
Dec 02, 2019 | 108.56 | 108.88 | 105.62 | 106.75 | 393,301 | +1.25(+1.18%) |
Nov 29, 2019 | 111.62 | 111.69 | 104.19 | 105.50 | 590,544 | -9.88(-8.56%) |
Nov 27, 2019 | 116.06 | 117.12 | 113.12 | 115.38 | 236,336 | -1.12(-0.97%) |
Nov 26, 2019 | 116.44 | 117.25 | 114.44 | 116.50 | 238,325 | +1.56(+1.36%) |
Nov 25, 2019 | 113.56 | 115.62 | 112.38 | 114.94 | 260,565 | -0.06(-0.05%) |
Nov 22, 2019 | 116.69 | 117.00 | 113.06 | 115.00 | 260,912 | -1.69(-1.45%) |
Nov 21, 2019 | 114.06 | 117.69 | 113.81 | 116.69 | 422,239 | +5.38(+4.83%) |
Nov 20, 2019 | 107.06 | 112.62 | 106.31 | 111.31 | 559,434 | +6.06(+5.76%) |
Nov 19, 2019 | 107.94 | 108.44 | 104.25 | 105.25 | 570,756 | -6.00(-5.39%) |
Nov 18, 2019 | 113.12 | 113.50 | 110.06 | 111.25 | 425,830 | -3.69(-3.21%) |
Nov 15, 2019 | 111.06 | 115.69 | 110.98 | 114.94 | 295,232 | +3.38(+3.03%) |
Nov 14, 2019 | 114.06 | 114.59 | 110.56 | 111.56 | 257,849 | -1.06(-0.94%) |
Nov 13, 2019 | 109.81 | 113.81 | 109.62 | 112.62 | 302,546 | +1.62(+1.46%) |
Nov 12, 2019 | 112.75 | 113.78 | 109.88 | 111.00 | 305,355 | -0.12(-0.11%) |
Nov 11, 2019 | 109.31 | 112.94 | 109.19 | 111.12 | 289,678 | -2.00(-1.77%) |
Nov 08, 2019 | 108.25 | 113.31 | 106.69 | 113.12 | 489,040 | +1.94(+1.74%) |
Nov 07, 2019 | 112.88 | 114.81 | 110.88 | 111.19 | 394,477 | +1.44(+1.31%) |
Nov 06, 2019 | 112.88 | 114.94 | 108.25 | 109.75 | 544,034 | -2.50(-2.23%) |
Nov 05, 2019 | 112.19 | 113.62 | 111.88 | 112.25 | 245,855 | +2.25(+2.05%) |
Nov 04, 2019 | 112.19 | 113.25 | 109.50 | 110.00 | 391,258 | +1.88(+1.73%) |
Nov 01, 2019 | 103.81 | 109.15 | 103.56 | 108.12 | 589,152 | +7.12(+7.05%) |
Oct 31, 2019 | 102.69 | 102.91 | 99.69 | 101.00 | 452,855 | -2.88(-2.77%) |
Oct 30, 2019 | 106.12 | 106.19 | 102.50 | 103.88 | 485,318 | -2.44(-2.29%) |
Oct 29, 2019 | 103.75 | 108.00 | 103.50 | 106.31 | 373,081 | -1.13(-1.05%) |
Oct 28, 2019 | 111.00 | 111.69 | 106.59 | 107.44 | 310,924 | -3.31(-2.99%) |
Oct 25, 2019 | 108.38 | 110.94 | 106.56 | 110.75 | 367,600 | +1.88(+1.72%) |
Oct 24, 2019 | 108.31 | 110.00 | 107.81 | 108.88 | 331,824 | +1.75(+1.63%) |
Oct 23, 2019 | 100.69 | 108.19 | 100.56 | 107.12 | 850,493 | +5.31(+5.22%) |
Oct 22, 2019 | 101.25 | 103.44 | 100.06 | 101.81 | 536,922 | +2.63(+2.65%) |
Oct 21, 2019 | 96.44 | 99.69 | 96.38 | 99.19 | 327,936 | -0.44(-0.44%) |
Oct 18, 2019 | 101.44 | 102.25 | 98.19 | 99.62 | 324,656 | -1.00(-0.99%) |
Oct 17, 2019 | 96.94 | 101.06 | 95.88 | 100.62 | 379,986 | +2.25(+2.29%) |
Oct 16, 2019 | 96.25 | 99.75 | 96.25 | 98.38 | 262,594 | +1.44(+1.48%) |
Oct 15, 2019 | 98.38 | 99.94 | 96.06 | 96.94 | 360,264 | -2.00(-2.02%) |
Oct 14, 2019 | 98.50 | 99.56 | 96.25 | 98.94 | 411,321 | -3.94(-3.83%) |
Oct 11, 2019 | 99.94 | 103.75 | 99.94 | 102.88 | 737,680 | +4.06(+4.11%) |
Oct 10, 2019 | 97.44 | 99.19 | 96.38 | 98.81 | 515,345 | +3.50(+3.67%) |
Oct 09, 2019 | 98.25 | 99.06 | 94.19 | 95.31 | 600,674 | +1.44(+1.53%) |
Oct 08, 2019 | 93.19 | 95.81 | 92.44 | 93.88 | 707,889 | -2.19(-2.28%) |
Oct 07, 2019 | 97.75 | 100.25 | 95.06 | 96.06 | 546,842 | +0.00(+0.00%) |
Oct 04, 2019 | 96.56 | 97.71 | 93.11 | 96.06 | 580,000 | +1.88(+1.99%) |
Oct 03, 2019 | 92.56 | 95.12 | 89.25 | 94.19 | 903,006 | -1.06(-1.12%) |
Oct 02, 2019 | 99.00 | 99.00 | 93.50 | 95.25 | 795,500 | -3.50(-3.54%) |
Oct 01, 2019 | 102.50 | 103.06 | 96.75 | 98.75 | 882,495 | -2.62(-2.59%) |
Sep 30, 2019 | 104.75 | 106.38 | 100.19 | 101.38 | 805,257 | -6.12(-5.70%) |
Sep 27, 2019 | 105.88 | 110.75 | 105.44 | 107.50 | 722,480 | -2.44(-2.22%) |
Sep 26, 2019 | 108.06 | 110.38 | 105.62 | 109.94 | 593,005 | +0.00(+0.00%) |
Sep 25, 2019 | 107.44 | 110.44 | 106.44 | 109.94 | 521,877 | -1.94(-1.73%) |
Sep 24, 2019 | 116.25 | 116.69 | 111.19 | 111.88 | 508,607 | -5.94(-5.04%) |
Sep 23, 2019 | 116.75 | 118.56 | 114.75 | 117.81 | 363,269 | +0.19(+0.16%) |
Sep 20, 2019 | 118.44 | 120.00 | 115.56 | 117.62 | 379,824 | +0.00(+0.00%) |
Sep 19, 2019 | 118.50 | 119.38 | 116.06 | 117.62 | 407,808 | +1.81(+1.56%) |
Sep 18, 2019 | 116.44 | 119.12 | 114.12 | 115.81 | 582,474 | -3.75(-3.14%) |
Sep 17, 2019 | 132.81 | 132.94 | 116.81 | 119.56 | 1,720,004 | -11.63(-8.86%) |
Sep 16, 2019 | 125.31 | 137.44 | 124.50 | 131.19 | 2,052,967 | +25.50(+24.13%) |
Sep 13, 2019 | 106.88 | 107.31 | 104.74 | 105.69 | 339,744 | -0.75(-0.70%) |
Sep 12, 2019 | 103.31 | 107.12 | 102.71 | 106.44 | 966,728 | -3.75(-3.40%) |
Sep 11, 2019 | 116.31 | 117.50 | 108.34 | 110.19 | 893,716 | -5.63(-4.86%) |
Sep 10, 2019 | 118.75 | 120.81 | 114.56 | 115.81 | 518,061 | -1.94(-1.65%) |
Sep 09, 2019 | 115.00 | 118.31 | 114.38 | 117.75 | 607,447 | +5.69(+5.08%) |
Sep 06, 2019 | 106.19 | 113.56 | 105.31 | 112.06 | 493,312 | +1.56(+1.41%) |
Sep 05, 2019 | 112.50 | 116.44 | 109.83 | 110.50 | 660,805 | -0.25(-0.23%) |
Sep 04, 2019 | 107.19 | 111.75 | 107.12 | 110.75 | 902,438 | +8.88(+8.71%) |
Sep 03, 2019 | 99.38 | 102.50 | 97.81 | 101.88 | 887,458 | -4.12(-3.89%) |
Aug 30, 2019 | 111.50 | 111.69 | 104.06 | 106.00 | 848,704 | -5.94(-5.30%) |
Aug 29, 2019 | 109.75 | 112.94 | 109.62 | 111.94 | 445,340 | +2.50(+2.28%) |
Aug 28, 2019 | 111.19 | 112.44 | 108.12 | 109.44 | 535,046 | +3.56(+3.37%) |
Aug 27, 2019 | 102.75 | 106.38 | 101.38 | 105.88 | 482,171 | +4.19(+4.12%) |
Aug 26, 2019 | 106.06 | 107.00 | 100.81 | 101.69 | 757,278 | -0.25(-0.25%) |
Aug 23, 2019 | 102.19 | 105.31 | 99.56 | 101.94 | 1,071,488 | -5.56(-5.17%) |
Aug 22, 2019 | 110.31 | 110.94 | 105.69 | 107.50 | 455,702 | -1.81(-1.66%) |
Aug 21, 2019 | 113.50 | 114.06 | 108.25 | 109.31 | 405,834 | -0.06(-0.06%) |
Aug 20, 2019 | 108.06 | 111.12 | 106.00 | 109.38 | 457,380 | -0.12(-0.11%) |
Aug 19, 2019 | 108.44 | 110.12 | 106.75 | 109.50 | 647,778 | +4.81(+4.60%) |
Aug 16, 2019 | 104.44 | 105.56 | 102.69 | 104.69 | 412,592 | +0.94(+0.90%) |
Aug 15, 2019 | 103.25 | 105.38 | 101.81 | 103.75 | 509,494 | -2.69(-2.53%) |
Aug 14, 2019 | 106.50 | 107.75 | 102.12 | 106.44 | 639,813 | -7.81(-6.84%) |
Aug 13, 2019 | 104.44 | 115.44 | 104.00 | 114.25 | 721,189 | +9.25(+8.81%) |
Aug 12, 2019 | 105.06 | 106.31 | 103.06 | 105.00 | 402,809 | +1.69(+1.63%) |
Aug 09, 2019 | 102.62 | 105.31 | 102.19 | 103.31 | 717,952 | +5.69(+5.83%) |
Aug 08, 2019 | 96.25 | 98.31 | 95.00 | 97.62 | 426,968 | +1.62(+1.69%) |
Aug 07, 2019 | 95.62 | 96.62 | 89.69 | 96.00 | 1,895,086 | -5.88(-5.77%) |
Aug 06, 2019 | 106.69 | 107.06 | 100.69 | 101.88 | 468,771 | -4.06(-3.84%) |
Aug 05, 2019 | 104.50 | 109.00 | 104.31 | 105.94 | 629,910 | -1.69(-1.57%) |
Aug 02, 2019 | 110.00 | 110.19 | 107.41 | 107.62 | 625,408 | +2.69(+2.56%) |
Aug 01, 2019 | 116.38 | 116.50 | 101.38 | 104.94 | 1,739,722 | -14.69(-12.28%) |
Jul 31, 2019 | 122.00 | 122.94 | 119.00 | 119.62 | 525,912 | -0.88(-0.73%) |
Jul 30, 2019 | 116.00 | 120.81 | 115.44 | 120.50 | 429,307 | +4.81(+4.16%) |
Jul 29, 2019 | 114.56 | 115.81 | 110.81 | 115.69 | 544,322 | +3.44(+3.06%) |
Jul 26, 2019 | 112.00 | 113.31 | 110.31 | 112.25 | 417,280 | +1.12(+1.01%) |
Jul 25, 2019 | 113.75 | 114.44 | 111.00 | 111.12 | 420,127 | -0.06(-0.06%) |
Jul 24, 2019 | 115.31 | 118.09 | 108.88 | 111.19 | 763,388 | -4.06(-3.52%) |
Jul 23, 2019 | 112.81 | 115.50 | 111.06 | 115.25 | 384,696 | +2.31(+2.05%) |
Jul 22, 2019 | 111.75 | 113.25 | 110.94 | 112.94 | 509,552 | +0.56(+0.50%) |
Jul 19, 2019 | 110.75 | 113.00 | 108.12 | 112.38 | 584,608 | +1.69(+1.53%) |
Jul 18, 2019 | 115.06 | 115.31 | 107.00 | 110.69 | 844,113 | -3.81(-3.33%) |
Jul 17, 2019 | 121.38 | 121.38 | 114.19 | 114.50 | 675,333 | -6.12(-5.08%) |
Jul 16, 2019 | 126.88 | 129.00 | 116.31 | 120.62 | 714,496 | -5.06(-4.03%) |
Jul 15, 2019 | 131.88 | 131.88 | 125.31 | 125.69 | 319,248 | -4.19(-3.22%) |
Jul 12, 2019 | 129.69 | 131.25 | 128.44 | 129.88 | 261,280 | -0.69(-0.53%) |
Jul 11, 2019 | 130.94 | 132.31 | 129.25 | 130.56 | 316,556 | -0.38(-0.29%) |
Jul 10, 2019 | 126.38 | 130.94 | 125.88 | 130.94 | 716,159 | +10.37(+8.61%) |
Jul 09, 2019 | 119.38 | 120.62 | 118.19 | 120.56 | 417,684 | +2.06(+1.74%) |
Jul 08, 2019 | 119.50 | 122.38 | 117.94 | 118.50 | 586,379 | -0.31(-0.26%) |
Jul 05, 2019 | 116.88 | 119.38 | 116.25 | 118.81 | 401,440 | +3.44(+2.98%) |
Jul 03, 2019 | 116.31 | 116.94 | 113.02 | 115.38 | 265,408 | +1.25(+1.10%) |
Jul 02, 2019 | 124.19 | 124.19 | 112.75 | 114.12 | 788,067 | -11.25(-8.97%) |
Jul 01, 2019 | 128.56 | 128.88 | 122.19 | 125.38 | 643,894 | +4.62(+3.83%) |
Jun 28, 2019 | 126.69 | 127.06 | 119.69 | 120.75 | 497,712 | -5.25(-4.17%) |
Jun 27, 2019 | 125.88 | 127.94 | 125.44 | 126.00 | 356,422 | +0.12(+0.10%) |
Jun 26, 2019 | 125.75 | 128.56 | 125.00 | 125.88 | 651,978 | +5.69(+4.73%) |
Jun 25, 2019 | 120.75 | 122.19 | 118.94 | 120.19 | 449,353 | +0.00(+0.00%) |
Jun 24, 2019 | 119.00 | 120.77 | 115.69 | 120.19 | 704,678 | +0.81(+0.68%) |
Jun 21, 2019 | 117.44 | 119.75 | 117.31 | 119.38 | 536,544 | +2.06(+1.76%) |
Jun 20, 2019 | 114.25 | 118.00 | 113.06 | 117.31 | 789,118 | +9.94(+9.25%) |
Jun 19, 2019 | 103.81 | 107.50 | 103.31 | 107.38 | 586,549 | +1.12(+1.06%) |
Jun 18, 2019 | 101.38 | 107.12 | 101.06 | 106.25 | 749,251 | +7.69(+7.80%) |
Jun 17, 2019 | 99.25 | 100.94 | 97.25 | 98.56 | 532,353 | -2.38(-2.35%) |
Jun 14, 2019 | 100.62 | 102.81 | 99.50 | 100.94 | 461,152 | +1.19(+1.19%) |
Jun 13, 2019 | 103.31 | 103.38 | 98.56 | 99.75 | 890,222 | +4.25(+4.45%) |
Jun 12, 2019 | 100.00 | 100.44 | 94.29 | 95.50 | 1,010,523 | -8.69(-8.34%) |
Jun 11, 2019 | 105.75 | 106.21 | 102.87 | 104.19 | 507,267 | +0.13(+0.12%) |
Jun 10, 2019 | 106.69 | 108.88 | 103.06 | 104.06 | 494,887 | -2.63(-2.46%) |
Jun 07, 2019 | 101.75 | 107.88 | 101.56 | 106.69 | 744,896 | +3.13(+3.02%) |
Jun 06, 2019 | 97.62 | 104.00 | 96.12 | 103.56 | 650,532 | +5.44(+5.54%) |
Jun 05, 2019 | 102.88 | 102.88 | 93.69 | 98.12 | 986,954 | -7.12(-6.77%) |
Jun 04, 2019 | 103.88 | 106.06 | 101.69 | 105.25 | 448,788 | +2.81(+2.75%) |
Jun 03, 2019 | 108.38 | 108.62 | 101.75 | 102.44 | 455,882 | -1.75(-1.68%) |
May 31, 2019 | 111.38 | 113.08 | 103.31 | 104.19 | 1,252,160 | -13.31(-11.33%) |
May 30, 2019 | 128.50 | 128.75 | 116.88 | 117.50 | 942,644 | -10.44(-8.16%) |
May 29, 2019 | 123.38 | 128.44 | 119.06 | 127.94 | 1,119,725 | +0.56(+0.44%) |
May 28, 2019 | 130.19 | 130.38 | 126.69 | 127.38 | 434,772 | -0.19(-0.15%) |
May 24, 2019 | 127.25 | 127.59 | 121.94 | 127.56 | 363,552 | +3.00(+2.41%) |
May 23, 2019 | 130.81 | 130.81 | 121.00 | 124.56 | 1,081,046 | -14.38(-10.35%) |
May 22, 2019 | 144.38 | 145.94 | 137.75 | 138.94 | 630,125 | -8.56(-5.80%) |
May 21, 2019 | 147.06 | 148.50 | 145.94 | 147.50 | 202,185 | -0.56(-0.38%) |
May 20, 2019 | 147.56 | 149.50 | 145.56 | 148.06 | 534,878 | +1.62(+1.11%) |
May 17, 2019 | 148.44 | 150.44 | 145.56 | 146.44 | 360,592 | -1.56(-1.06%) |
May 16, 2019 | 146.94 | 150.06 | 146.62 | 148.00 | 286,741 | +3.69(+2.56%) |
May 15, 2019 | 139.88 | 144.88 | 139.62 | 144.31 | 340,557 | +2.56(+1.81%) |
May 14, 2019 | 141.25 | 143.56 | 140.69 | 141.75 | 286,514 | +4.06(+2.95%) |
May 13, 2019 | 147.88 | 149.12 | 136.94 | 137.69 | 716,169 | -3.56(-2.52%) |
May 10, 2019 | 140.50 | 143.25 | 140.19 | 141.25 | 320,480 | +0.38(+0.27%) |
May 09, 2019 | 141.12 | 142.00 | 138.00 | 140.88 | 418,475 | -1.62(-1.14%) |
May 08, 2019 | 140.12 | 144.44 | 139.44 | 142.50 | 426,152 | +3.31(+2.38%) |
May 07, 2019 | 140.25 | 141.50 | 136.75 | 139.19 | 516,073 | -7.31(-4.99%) |
May 06, 2019 | 140.62 | 147.19 | 140.31 | 146.50 | 328,083 | +4.56(+3.21%) |
May 03, 2019 | 142.12 | 145.06 | 141.59 | 141.94 | 361,552 | +1.19(+0.84%) |
May 02, 2019 | 143.19 | 143.62 | 137.94 | 140.75 | 871,672 | -9.31(-6.21%) |
May 01, 2019 | 151.38 | 151.81 | 146.44 | 150.06 | 319,323 | -1.56(-1.03%) |
Apr 30, 2019 | 152.69 | 153.00 | 148.94 | 151.62 | 401,850 | +1.44(+0.96%) |
Apr 29, 2019 | 148.50 | 150.69 | 146.44 | 150.19 | 303,142 | +3.19(+2.17%) |
Apr 26, 2019 | 153.69 | 153.69 | 143.94 | 147.00 | 878,464 | -10.06(-6.41%) |
Apr 25, 2019 | 160.62 | 161.56 | 156.62 | 157.06 | 263,913 | -3.44(-2.14%) |
Apr 24, 2019 | 163.25 | 163.31 | 160.12 | 160.50 | 288,839 | -2.31(-1.42%) |
Apr 23, 2019 | 160.62 | 163.75 | 160.62 | 162.81 | 335,972 | +3.06(+1.92%) |
Apr 22, 2019 | 159.00 | 161.19 | 158.56 | 159.75 | 469,529 | +7.12(+4.67%) |
Apr 18, 2019 | 152.12 | 152.81 | 150.50 | 152.62 | 236,240 | +1.00(+0.66%) |
Apr 17, 2019 | 153.69 | 153.95 | 151.25 | 151.62 | 433,217 | -1.94(-1.26%) |
Apr 16, 2019 | 150.62 | 153.75 | 148.50 | 153.56 | 393,469 | +2.81(+1.87%) |
Apr 15, 2019 | 150.56 | 151.75 | 148.75 | 150.75 | 351,788 | -1.50(-0.99%) |
Apr 12, 2019 | 153.62 | 154.19 | 151.81 | 152.25 | 363,040 | +1.00(+0.66%) |
Apr 11, 2019 | 152.94 | 153.81 | 149.38 | 151.25 | 701,798 | -3.31(-2.14%) |
Apr 10, 2019 | 153.75 | 155.44 | 152.50 | 154.56 | 282,333 | +2.25(+1.48%) |
Apr 09, 2019 | 152.94 | 153.38 | 150.44 | 152.31 | 325,901 | -1.63(-1.06%) |
Apr 08, 2019 | 150.31 | 154.00 | 150.31 | 153.94 | 520,672 | +5.19(+3.49%) |
Apr 05, 2019 | 145.06 | 148.94 | 144.62 | 148.75 | 557,280 | +5.31(+3.70%) |
Apr 04, 2019 | 144.94 | 146.25 | 142.31 | 143.44 | 367,005 | -1.62(-1.12%) |
Apr 03, 2019 | 145.44 | 146.56 | 143.06 | 145.06 | 505,904 | -0.69(-0.47%) |
Apr 02, 2019 | 142.75 | 146.25 | 142.19 | 145.75 | 489,604 | +4.44(+3.14%) |
Apr 01, 2019 | 137.06 | 141.50 | 136.19 | 141.31 | 404,247 | +6.75(+5.02%) |
Mar 29, 2019 | 135.69 | 135.81 | 132.75 | 134.56 | 313,408 | +3.44(+2.62%) |
Mar 28, 2019 | 127.19 | 131.25 | 127.12 | 131.12 | 442,269 | +0.06(+0.05%) |
Mar 27, 2019 | 134.12 | 134.81 | 128.62 | 131.06 | 392,841 | -2.94(-2.19%) |
Mar 26, 2019 | 134.31 | 135.50 | 132.44 | 134.00 | 422,272 | +4.75(+3.68%) |
Mar 25, 2019 | 128.00 | 131.00 | 125.94 | 129.25 | 452,937 | +0.12(+0.10%) |
Mar 22, 2019 | 130.69 | 130.69 | 126.31 | 129.12 | 681,664 | -4.00(-3.00%) |
Mar 21, 2019 | 134.31 | 135.69 | 132.50 | 133.12 | 324,831 | -1.44(-1.07%) |
Mar 20, 2019 | 129.88 | 135.12 | 129.56 | 134.56 | 487,576 | +4.62(+3.56%) |
Mar 19, 2019 | 132.25 | 132.81 | 129.19 | 129.94 | 366,300 | -0.94(-0.72%) |
Mar 18, 2019 | 129.00 | 131.88 | 128.56 | 130.88 | 314,113 | +2.44(+1.90%) |
Mar 15, 2019 | 126.12 | 129.21 | 125.56 | 128.44 | 329,936 | -0.12(-0.10%) |
Mar 14, 2019 | 128.69 | 129.75 | 127.12 | 128.56 | 273,878 | +0.37(+0.29%) |
Mar 13, 2019 | 125.12 | 128.62 | 125.06 | 128.19 | 773,304 | +6.25(+5.13%) |
Mar 12, 2019 | 123.44 | 124.62 | 121.38 | 121.94 | 419,589 | +0.38(+0.31%) |
Mar 11, 2019 | 121.75 | 122.38 | 119.75 | 121.56 | 419,905 | +2.81(+2.37%) |
Mar 08, 2019 | 114.31 | 119.06 | 112.06 | 118.75 | 882,752 | -1.75(-1.45%) |
Mar 07, 2019 | 121.06 | 121.50 | 119.50 | 120.50 | 297,875 | +1.12(+0.94%) |
Mar 06, 2019 | 118.69 | 120.22 | 116.25 | 119.38 | 433,160 | -1.25(-1.04%) |
Mar 05, 2019 | 122.62 | 122.94 | 119.75 | 120.62 | 287,008 | +0.12(+0.10%) |
Mar 04, 2019 | 121.38 | 122.69 | 118.19 | 120.50 | 393,676 | +2.81(+2.39%) |